Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0462 USDT |
5,221,445.6600 |
0.0464 USDT |
0.0432 USDT |
0.0457 USDT |
0.0468 USDT |
| 2023-12-08 |
0.0452 USDT |
4,492,241.6103 |
0.0402 USDT |
0.0399 USDT |
0.0407 USDT |
0.0498 USDT |
| 2023-12-07 |
0.0400 USDT |
4,136,579.2974 |
0.0407 USDT |
0.0389 USDT |
0.0395 USDT |
0.0391 USDT |
| 2023-12-06 |
0.0418 USDT |
5,002,423.5863 |
0.0426 USDT |
0.0405 USDT |
0.0413 USDT |
0.0413 USDT |
| 2023-12-05 |
0.0392 USDT |
3,142,378.1265 |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0422 USDT |
| 2023-12-04 |
0.0377 USDT |
3,967,912.7912 |
0.0390 USDT |
0.0352 USDT |
0.0367 USDT |
0.0379 USDT |
| 2023-12-03 |
0.0393 USDT |
252,382.7617 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0395 USDT |
| 2023-12-02 |
0.0361 USDT |
278,385.9143 |
0.0356 USDT |
0.0350 USDT |
0.0356 USDT |
0.0355 USDT |
| 2023-12-01 |
0.0346 USDT |
544,759.8924 |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
0.0358 USDT |
| 2023-11-30 |
0.0333 USDT |
236,707.8801 |
0.0338 USDT |
0.0300 USDT |
0.0311 USDT |
0.0311 USDT |
| 2023-11-29 |
0.0353 USDT |
397,377.2043 |
0.0385 USDT |
0.0320 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-11-28 |
0.0370 USDT |
106,971.3739 |
0.0366 USDT |
0.0362 USDT |
0.0363 USDT |
0.0397 USDT |
| 2023-11-27 |
0.0385 USDT |
1,182,812.0425 |
0.0434 USDT |
0.0371 USDT |
0.0372 USDT |
0.0372 USDT |
| 2023-11-26 |
0.0416 USDT |
723,645.9420 |
0.0373 USDT |
0.0366 USDT |
0.0367 USDT |
0.0424 USDT |
| 2023-11-25 |
0.0357 USDT |
335,560.2085 |
0.0339 USDT |
0.0337 USDT |
0.0339 USDT |
0.0339 USDT |
| 2023-11-24 |
0.0328 USDT |
174,515.9417 |
0.0332 USDT |
0.0320 USDT |
0.0325 USDT |
0.0336 USDT |
| 2023-11-23 |
0.0325 USDT |
444,917.1778 |
0.0298 USDT |
0.0296 USDT |
0.0297 USDT |
0.0335 USDT |
| 2023-11-22 |
0.0291 USDT |
167,862.9989 |
0.0289 USDT |
0.0280 USDT |
0.0286 USDT |
0.0287 USDT |
| 2023-11-21 |
0.0305 USDT |
117,237.5350 |
0.0317 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2023-11-20 |
0.0308 USDT |
124,695.8048 |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0311 USDT |
| 2023-11-19 |
0.0293 USDT |
128,201.8047 |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0301 USDT |
| 2023-11-18 |
0.0280 USDT |
439,863.5792 |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0283 USDT |
| 2023-11-17 |
0.0284 USDT |
2,645,292.2869 |
0.0290 USDT |
0.0273 USDT |
0.0278 USDT |
0.0283 USDT |
| 2023-11-16 |
0.0291 USDT |
5,500,515.6893 |
0.0295 USDT |
0.0283 USDT |
0.0290 USDT |
0.0296 USDT |
| 2023-11-15 |
0.0298 USDT |
6,886,236.3777 |
0.0308 USDT |
0.0284 USDT |
0.0288 USDT |
0.0295 USDT |
| 2023-11-14 |
0.0307 USDT |
3,663,757.2562 |
0.0308 USDT |
0.0304 USDT |
0.0305 USDT |
0.0309 USDT |
| 2023-11-13 |
0.0325 USDT |
4,911,849.0492 |
0.0332 USDT |
0.0305 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-11-12 |
0.0315 USDT |
6,727,501.2987 |
0.0307 USDT |
0.0300 USDT |
0.0305 USDT |
0.0317 USDT |
| 2023-11-11 |
0.0308 USDT |
7,607,834.9971 |
0.0307 USDT |
0.0289 USDT |
0.0294 USDT |
0.0306 USDT |
| 2023-11-10 |
0.0301 USDT |
8,193,446.4827 |
0.0275 USDT |
0.0275 USDT |
0.0294 USDT |
0.0307 USDT |
| 2023-11-09 |
0.0275 USDT |
4,496,450.4985 |
0.0272 USDT |
0.0261 USDT |
0.0268 USDT |
0.0267 USDT |
| 2023-11-08 |
0.0279 USDT |
1,048,164.5229 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0279 USDT |
| 2023-11-07 |
0.0271 USDT |
3,197,243.4578 |
0.0285 USDT |
0.0261 USDT |
0.0263 USDT |
0.0272 USDT |
| 2023-11-06 |
0.0273 USDT |
120,283.3632 |
0.0264 USDT |
0.0257 USDT |
0.0259 USDT |
0.0287 USDT |
| 2023-11-05 |
0.0264 USDT |
86,903.2376 |
0.0267 USDT |
0.0255 USDT |
0.0256 USDT |
0.0272 USDT |
| 2023-11-04 |
0.0259 USDT |
466,323.8080 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0267 USDT |
| 2023-11-03 |
0.0226 USDT |
2,499,855.5609 |
0.0230 USDT |
0.0216 USDT |
0.0218 USDT |
0.0225 USDT |
| 2023-11-02 |
0.0228 USDT |
3,151,413.6260 |
0.0217 USDT |
0.0213 USDT |
0.0217 USDT |
0.0224 USDT |
| 2023-11-01 |
0.0215 USDT |
6,957,850.6343 |
0.0221 USDT |
0.0209 USDT |
0.0211 USDT |
0.0213 USDT |
| 2023-10-31 |
0.0218 USDT |
9,898,983.7720 |
0.0221 USDT |
0.0209 USDT |
0.0213 USDT |
0.0215 USDT |
| 2023-10-30 |
0.0213 USDT |
6,284,915.0629 |
0.0215 USDT |
0.0207 USDT |
0.0211 USDT |
0.0217 USDT |
| 2023-10-29 |
0.0214 USDT |
2,314,786.1823 |
0.0209 USDT |
0.0203 USDT |
0.0204 USDT |
0.0218 USDT |
| 2023-10-28 |
0.0215 USDT |
5,353,970.7117 |
0.0210 USDT |
0.0207 USDT |
0.0210 USDT |
0.0211 USDT |
| 2023-10-27 |
0.0212 USDT |
2,369,695.5708 |
0.0211 USDT |
0.0208 USDT |
0.0210 USDT |
0.0209 USDT |
| 2023-10-26 |
0.0216 USDT |
9,903,411.6317 |
0.0217 USDT |
0.0206 USDT |
0.0209 USDT |
0.0207 USDT |
| 2023-10-25 |
0.0214 USDT |
4,827,549.6587 |
0.0209 USDT |
0.0203 USDT |
0.0209 USDT |
0.0220 USDT |
| 2023-10-24 |
0.0214 USDT |
8,723,709.3814 |
0.0208 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-10-23 |
0.0208 USDT |
8,235,774.5280 |
0.0210 USDT |
0.0195 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-10-22 |
0.0226 USDT |
7,404,073.6463 |
0.0213 USDT |
0.0202 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-10-21 |
0.0201 USDT |
3,273,043.6355 |
0.0192 USDT |
0.0187 USDT |
0.0191 USDT |
0.0214 USDT |